Xinlong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4.650 | 4.680 | 4.580 | 4.610 | 4.610 | 2,532,300 |
| 2023-05-05 | 4.690 | 4.690 | 4.620 | 4.660 | 4.660 | 2,688,400 |
| 2023-05-04 | 4.640 | 4.720 | 4.630 | 4.690 | 4.690 | 4,109,700 |
| 2023-04-28 | 4.520 | 4.660 | 4.510 | 4.640 | 4.640 | 3,700,700 |
| 2023-04-27 | 4.460 | 4.600 | 4.400 | 4.530 | 4.530 | 4,177,300 |
| 2023-04-26 | 4.380 | 4.450 | 4.350 | 4.440 | 4.440 | 1,893,700 |
| 2023-04-25 | 4.450 | 4.470 | 4.290 | 4.380 | 4.380 | 3,347,888 |
| 2023-04-24 | 4.440 | 4.510 | 4.400 | 4.470 | 4.470 | 2,264,201 |
| 2023-04-21 | 4.510 | 4.520 | 4.410 | 4.420 | 4.420 | 2,927,660 |
| 2023-04-20 | 4.600 | 4.600 | 4.480 | 4.500 | 4.500 | 3,464,400 |
| 2023-04-19 | 4.530 | 4.650 | 4.520 | 4.600 | 4.600 | 3,203,286 |
| 2023-04-18 | 4.660 | 4.660 | 4.540 | 4.560 | 4.560 | 4,352,400 |
| 2023-04-17 | 4.660 | 4.680 | 4.630 | 4.660 | 4.660 | 2,207,600 |
| 2023-04-14 | 4.710 | 4.730 | 4.620 | 4.660 | 4.660 | 4,385,560 |
| 2023-04-13 | 4.710 | 4.750 | 4.670 | 4.690 | 4.690 | 3,225,923 |
| 2023-04-12 | 4.720 | 4.750 | 4.690 | 4.710 | 4.710 | 3,335,459 |
| 2023-04-11 | 4.750 | 4.760 | 4.670 | 4.720 | 4.720 | 4,109,011 |
| 2023-04-10 | 4.960 | 4.960 | 4.740 | 4.760 | 4.760 | 9,116,600 |
| 2023-04-07 | 4.910 | 5.010 | 4.880 | 4.970 | 4.970 | 4,893,300 |
| 2023-04-06 | 4.890 | 5.030 | 4.870 | 4.930 | 4.930 | 4,680,200 |
| 2023-04-04 | 4.980 | 4.980 | 4.850 | 4.890 | 4.890 | 6,214,155 |
| 2023-04-03 | 5.010 | 5.050 | 4.970 | 4.980 | 4.980 | 5,068,000 |
| 2023-03-31 | 4.950 | 5.050 | 4.920 | 5.020 | 5.020 | 5,342,310 |
| 2023-03-30 | 5.130 | 5.130 | 4.880 | 4.910 | 4.910 | 6,002,800 |
| 2023-03-29 | 5.060 | 5.130 | 5.010 | 5.110 | 5.110 | 11,040,500 |
| 2023-03-28 | 4.880 | 5.070 | 4.880 | 5.070 | 5.070 | 12,291,038 |
| 2023-03-27 | 4.790 | 4.930 | 4.770 | 4.930 | 4.930 | 8,578,992 |
| 2023-03-24 | 4.730 | 4.830 | 4.670 | 4.790 | 4.790 | 6,037,600 |
| 2023-03-23 | 4.810 | 4.820 | 4.740 | 4.740 | 4.740 | 3,793,190 |
| 2023-03-22 | 4.810 | 4.850 | 4.780 | 4.830 | 4.830 | 3,171,201 |
| 2023-03-21 | 4.700 | 4.820 | 4.700 | 4.810 | 4.810 | 3,592,510 |
| 2023-03-20 | 4.680 | 4.820 | 4.680 | 4.720 | 4.720 | 6,686,300 |
| 2023-03-17 | 4.770 | 4.810 | 4.620 | 4.680 | 4.680 | 6,679,200 |
| 2023-03-16 | 4.850 | 4.870 | 4.760 | 4.770 | 4.770 | 5,556,800 |
| 2023-03-15 | 4.870 | 4.950 | 4.830 | 4.890 | 4.890 | 4,029,490 |
| 2023-03-14 | 4.810 | 4.860 | 4.750 | 4.850 | 4.850 | 4,781,800 |
| 2023-03-13 | 4.840 | 4.840 | 4.750 | 4.810 | 4.810 | 3,032,231 |
| 2023-03-10 | 4.880 | 4.890 | 4.780 | 4.850 | 4.850 | 3,784,902 |
| 2023-03-09 | 4.920 | 4.920 | 4.850 | 4.880 | 4.880 | 2,784,900 |
| 2023-03-08 | 4.860 | 4.900 | 4.850 | 4.900 | 4.900 | 2,840,800 |
| 2023-03-07 | 4.910 | 4.930 | 4.850 | 4.900 | 4.900 | 5,312,400 |
| 2023-03-06 | 5.010 | 5.020 | 4.880 | 4.910 | 4.910 | 6,828,300 |
| 2023-03-03 | 5.080 | 5.080 | 4.940 | 5.010 | 5.010 | 4,974,500 |
| 2023-03-02 | 5.100 | 5.140 | 5.050 | 5.080 | 5.080 | 4,938,150 |
| 2023-03-01 | 5.070 | 5.200 | 5.020 | 5.110 | 5.110 | 9,297,400 |
| 2023-02-28 | 4.910 | 5.060 | 4.910 | 5.060 | 5.060 | 8,602,502 |
| 2023-02-27 | 4.980 | 5.000 | 4.900 | 4.910 | 4.910 | 4,872,800 |
| 2023-02-24 | 4.940 | 5.010 | 4.870 | 4.960 | 4.960 | 5,630,202 |
| 2023-02-23 | 4.890 | 4.950 | 4.870 | 4.920 | 4.920 | 4,976,702 |
| 2023-02-22 | 4.930 | 4.940 | 4.850 | 4.890 | 4.890 | 6,230,593 |
| 2023-02-21 | 5.040 | 5.040 | 4.910 | 4.940 | 4.940 | 6,965,400 |
| 2023-02-20 | 5.040 | 5.110 | 4.950 | 5.030 | 5.030 | 6,202,110 |
| 2023-02-17 | 5.030 | 5.150 | 5.020 | 5.090 | 5.090 | 6,821,401 |
| 2023-02-16 | 5.240 | 5.240 | 5.000 | 5.040 | 5.040 | 12,861,493 |
| 2023-02-15 | 5.360 | 5.360 | 5.210 | 5.230 | 5.230 | 8,267,900 |
| 2023-02-14 | 5.380 | 5.390 | 5.310 | 5.350 | 5.350 | 5,262,300 |
| 2023-02-13 | 5.450 | 5.450 | 5.310 | 5.380 | 5.380 | 9,710,710 |
| 2023-02-10 | 5.300 | 5.450 | 5.290 | 5.400 | 5.400 | 10,302,414 |
| 2023-02-09 | 5.390 | 5.390 | 5.260 | 5.310 | 5.310 | 9,417,100 |
| 2023-02-08 | 5.350 | 5.520 | 5.300 | 5.340 | 5.340 | 12,548,880 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.